Dark

AMTX
Aemetis, Inc. (DE) Common Stock
stock NASDAQ

Market Open

Oct 1, 2026 10:11:03 AM EDT

1.75USD-1.404%(-0.03)123,189

1.75Bid 1.76Ask 0.01Spread

Pre-market

Oct 1, 2026 9:06:30 AM EDT

1.76USD-1.124%(-0.02)861

After-hours

Sep 30, 2026 4:50:30 PM EDT

1.82USD+2.825%(+0.05)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	1.7600	1.7600	1.73000	1.7500	-1.685%	123,189	0.000%
2026-09-30	1.8300	1.8550	1.77000	1.7800	-2.732%	530,086	-1.685%
2026-09-29	1.8300	1.8496	1.79500	1.8300	-0.813%	547,075	-4.372%
2026-09-28	1.8400	1.9800	1.78000	1.8450	+3.073%	1,053,845	-5.149%
2026-09-25	1.7600	1.8150	1.72000	1.7900	+1.130%	577,984	-2.235%
2026-09-24	1.8800	1.9300	1.74000	1.7700	-6.842%	1,016,640	-1.130%
2026-09-23	2.0900	2.0900	1.89000	1.9000	-10.165%	1,173,554	-7.895%
2026-09-22	2.0900	2.1600	2.07400	2.1150	+1.196%	816,564	-17.258%
2026-09-21	2.1500	2.2200	2.06000	2.0900	-3.241%	1,459,351	-16.268%
2026-09-18	1.9000	2.2050	1.86000	2.1600	+14.894%	2,674,736	-18.981%
2026-09-17	1.9400	1.9450	1.87500	1.8800	-1.053%	475,758	-6.915%
2026-09-16	1.8900	2.0000	1.86000	1.9000	-0.524%	688,012	-7.895%
2026-09-15	1.9300	1.9691	1.88000	1.9100	-2.051%	515,390	-8.377%
2026-09-14	2.0100	2.0100	1.92000	1.9500	-2.985%	600,628	-10.256%
2026-09-11	2.0400	2.0700	1.97000	2.0100	-0.985%	970,073	-12.935%
2026-09-10	1.9500	2.0600	1.86010	2.0300	+10.929%	1,391,186	-13.793%
2026-09-09	1.7700	1.8650	1.74000	1.8300	+3.977%	711,377	-4.372%
2026-09-08	1.8300	1.8750	1.73000	1.7600	-3.825%	554,828	-0.568%
2026-09-04	1.8300	1.8600	1.80500	1.8300	0.000%	661,474	-4.372%
2026-09-03	1.9100	1.9200	1.82000	1.8300	-3.684%	402,381	-4.372%
2026-09-02	1.8200	1.9300	1.79000	1.9000	+4.396%	613,326	-7.895%
2026-09-01	1.8800	1.8800	1.81100	1.8200	-2.674%	477,463	-3.846%
2026-08-31	1.8800	1.9050	1.81000	1.8700	+0.538%	680,295	-6.417%
2026-08-28	1.8900	1.9000	1.80000	1.8600	-0.535%	599,356	-5.914%
2026-08-27	1.8700	1.9026	1.84000	1.8700	-0.532%	353,089	-6.417%
2026-08-26	1.9100	1.9799	1.84000	1.8800	-1.571%	514,030	-6.915%
2026-08-25	1.9000	1.9400	1.87000	1.9100	+1.058%	563,510	-8.377%
2026-08-24	2.0400	2.0600	1.86000	1.8900	-8.696%	909,683	-7.407%
2026-08-21	1.9300	2.0990	1.93000	2.0700	+7.813%	1,163,936	-15.459%
2026-08-20	1.8600	1.9700	1.78500	1.9200	+3.226%	1,413,179	-8.854%
2026-08-19	1.8700	1.9100	1.82000	1.8600	0.000%	858,212	-5.914%
2026-08-18	1.7900	1.9500	1.77500	1.8600	+3.333%	1,463,314	-5.914%
2026-08-17	1.7600	1.8000	1.66000	1.8000	+1.695%	720,707	-2.778%
2026-08-14	1.7300	1.7850	1.72500	1.7700	+1.724%	496,879	-1.130%
2026-08-13	1.7500	1.7800	1.71000	1.7400	-0.287%	572,241	+0.575%
2026-08-12	1.7100	1.7650	1.68000	1.7450	+2.647%	519,085	+0.287%
2026-08-11	1.6800	1.7200	1.67000	1.7000	+2.410%	344,602	+2.941%
2026-08-10	1.7100	1.7300	1.65000	1.6600	-3.488%	514,659	+5.422%
2026-08-07	1.6300	1.7400	1.57000	1.7200	+5.521%	695,957	+1.744%
2026-08-06	1.6500	1.7750	1.58000	1.6300	+5.161%	1,263,352	+7.362%
2026-08-05	1.6100	1.6184	1.52000	1.5500	-4.321%	2,158,377	+12.903%
2026-08-04	1.5500	1.6350	1.55000	1.6200	+6.579%	843,913	+8.025%
2026-08-03	1.5000	1.5700	1.49000	1.5200	+0.662%	557,286	+15.132%
2026-07-31	1.5500	1.5790	1.46000	1.5100	-3.205%	578,111	+15.894%
2026-07-30	1.4400	1.5600	1.42200	1.5600	+10.638%	654,218	+12.179%
2026-07-29	1.5500	1.5500	1.38000	1.4100	-4.730%	1,457,206	+24.113%
2026-07-28	1.5900	1.6000	1.46000	1.4800	-4.823%	1,383,548	+18.243%
2026-07-27	1.6400	1.6600	1.55000	1.5550	-7.715%	579,805	+12.540%
2026-07-24	1.8700	1.8700	1.66500	1.6850	-8.919%	990,525	+3.858%
2026-07-23	1.7100	1.8600	1.69000	1.8500	+8.187%	1,135,491	-5.405%
2026-07-22	1.5600	1.7600	1.55000	1.7100	+10.323%	1,631,014	+2.339%
2026-07-21	1.5000	1.6200	1.48110	1.5500	+6.164%	841,453	+12.903%
2026-07-20	1.5700	1.5800	1.44000	1.4600	-7.006%	1,094,641	+19.863%
2026-07-17	1.5350	1.7000	1.53010	1.5700	+0.641%	1,367,109	+11.465%
2026-07-16	1.6000	1.6050	1.55000	1.5600	-4.294%	710,861	+12.179%
2026-07-15	1.6700	1.6950	1.56500	1.6300	-1.807%	819,225	+7.362%
2026-07-14	1.6500	1.6700	1.60600	1.6600	+4.403%	1,538,817	+5.422%
2026-07-13	1.6100	1.7200	1.58000	1.5900	-0.625%	960,589	+10.063%
2026-07-10	1.6800	1.6900	1.51000	1.6000	-4.762%	1,168,073	+9.375%
2026-07-09	1.7600	1.8287	1.66000	1.6800	-4.545%	1,305,781	+4.167%
2026-07-08	1.7500	1.8300	1.73240	1.7600	-0.565%	812,417	-0.568%
2026-07-07	1.7400	1.7800	1.65350	1.7700	+3.509%	721,054	-1.130%
2026-07-06	1.6550	1.7300	1.63900	1.7100	+3.636%	801,624	+2.339%
2026-07-02	1.6100	1.6600	1.58000	1.6500	+3.774%	909,033	+6.061%
2026-07-01	1.6500	1.6700	1.58000	1.5900	-3.049%	700,167	+10.063%
2026-06-30	1.7000	1.7950	1.63000	1.6400	-2.959%	1,380,207	+6.707%
2026-06-29	1.7000	1.7400	1.63370	1.6900	-1.170%	1,990,094	+3.550%
2026-06-26	1.6100	1.7600	1.61000	1.7100	+6.211%	8,316,943	+2.339%
2026-06-25	1.6900	1.7500	1.56500	1.6100	-3.012%	1,166,768	+8.696%
2026-06-24	1.7800	1.8439	1.63000	1.6600	-7.778%	1,406,735	+5.422%
2026-06-23	1.8300	1.9000	1.80000	1.8000	-3.226%	525,104	-2.778%
2026-06-22	1.9400	1.9400	1.82500	1.8600	-5.102%	842,121	-5.914%
2026-06-18	1.9300	2.0300	1.90000	1.9600	+2.083%	904,887	-10.714%
2026-06-17	1.9500	2.0000	1.86000	1.9200	-1.031%	882,435	-8.854%
2026-06-16	1.9100	2.0100	1.90500	1.9400	+1.571%	994,455	-9.794%
2026-06-15	1.9700	2.0800	1.91000	1.9100	-2.551%	750,195	-8.377%
2026-06-12	2.0700	2.1000	1.87010	1.9600	-2.488%	1,223,954	-10.714%
2026-06-11	2.0000	2.0700	1.96000	2.0100	0.000%	1,091,122	-12.935%
2026-06-10	2.0800	2.1100	2.00000	2.0100	-3.828%	801,431	-12.935%
2026-06-09	2.2200	2.2550	2.01010	2.0900	-5.856%	1,566,999	-16.268%
2026-06-08	2.3000	2.3600	2.20000	2.2200	-1.333%	841,594	-21.171%
2026-06-05	2.4500	2.4500	2.21000	2.2500	-8.537%	969,799	-22.222%
2026-06-04	2.4000	2.4850	2.39000	2.4600	+0.408%	635,685	-28.862%
2026-06-03	2.5800	2.6100	2.41000	2.4500	-5.039%	1,075,118	-28.571%
2026-06-02	2.6400	2.7250	2.56000	2.5800	-2.273%	876,803	-32.171%
2026-06-01	2.5700	2.7293	2.57000	2.6400	+3.529%	1,419,644	-33.712%
2026-05-29	2.6100	2.6700	2.50320	2.5500	-3.042%	927,561	-31.373%
2026-05-28	2.5000	2.6500	2.50000	2.6300	+4.781%	995,846	-33.460%
2026-05-27	2.4700	2.5500	2.43000	2.5100	+0.400%	1,169,746	-30.279%
2026-05-26	2.7100	2.7300	2.49000	2.5000	-6.716%	1,711,409	-30.000%
2026-05-22	2.2600	2.7700	2.26000	2.6800	+19.111%	3,225,214	-34.701%
2026-05-21	2.2200	2.3400	2.22000	2.2500	+4.651%	960,192	-22.222%
2026-05-20	2.1500	2.2294	2.06500	2.1500	-0.463%	1,067,659	-18.605%
2026-05-19	2.1600	2.2200	2.13200	2.1600	-0.917%	578,411	-18.981%
2026-05-18	2.3000	2.3350	2.14000	2.1800	-4.803%	1,070,208	-19.725%
2026-05-15	2.2800	2.3900	2.23000	2.2900	-0.866%	1,147,372	-23.581%
2026-05-14	2.2100	2.3900	2.21000	2.3100	+4.525%	1,185,637	-24.242%
2026-05-13	2.2400	2.2900	2.15000	2.2100	-1.778%	1,241,530	-20.814%
2026-05-12	2.3300	2.3869	2.20000	2.2500	-3.017%	1,236,523	-22.222%
2026-05-11	2.5800	2.5800	2.31000	2.3200	-10.425%	1,789,564	-24.569%
2026-05-08	3.1500	3.1500	2.54000	2.5900	-16.987%	2,563,079	-32.432%
2026-05-07	3.0820	3.1200	2.68500	3.1200	-3.704%	3,118,178	-43.910%
2026-05-06	3.3850	3.4100	3.07000	3.2400	-11.475%	2,559,972	-45.988%
2026-05-05	3.6000	3.8000	3.53500	3.6600	+2.235%	1,831,280	-52.186%
2026-05-04	3.6350	3.7400	3.44500	3.5800	+1.705%	1,929,809	-51.117%
2026-05-01	3.1300	3.5400	2.88500	3.5200	+11.746%	3,157,033	-50.284%
2026-04-30	3.0400	3.2500	3.03500	3.1500	+6.780%	2,030,308	-44.444%
2026-04-29	2.7500	2.9600	2.73500	2.9500	+7.273%	1,463,293	-40.678%
2026-04-28	2.9500	3.0000	2.75000	2.7500	-6.780%	1,064,350	-36.364%
2026-04-27	2.6000	2.9600	2.60000	2.9500	+12.595%	1,915,657	-40.678%
2026-04-24	2.6900	2.7200	2.52000	2.6200	-2.602%	914,538	-33.206%
2026-04-23	2.7100	2.7800	2.64500	2.6900	-1.825%	4,275,347	-34.944%
2026-04-22	2.6200	2.8250	2.61000	2.7400	+4.580%	1,414,804	-36.131%
2026-04-21	2.6500	2.7200	2.59000	2.6200	-0.758%	1,196,835	-33.206%
2026-04-20	2.3000	2.6500	2.29000	2.6400	+16.300%	1,717,525	-33.712%
2026-04-17	2.3900	2.4050	2.19000	2.2700	-6.198%	2,197,579	-22.907%
2026-04-16	2.3400	2.4850	2.34000	2.4200	+3.863%	1,054,344	-27.686%
2026-04-15	2.2500	2.3950	2.25000	2.3300	+2.193%	776,419	-24.893%
2026-04-14	2.4200	2.4600	2.23000	2.2800	-7.317%	1,285,302	-23.246%
2026-04-13	2.2800	2.4950	2.20000	2.4600	+8.370%	1,743,711	-28.862%
2026-04-10	2.3700	2.4200	2.25500	2.2700	-5.417%	1,453,838	-22.907%
2026-04-09	2.7700	2.8000	2.39000	2.4000	-13.357%	1,815,201	-27.083%
2026-04-08	2.9200	2.9700	2.70000	2.7700	-5.461%	1,939,026	-36.823%
2026-04-07	3.1000	3.2200	2.92000	2.9300	-5.788%	1,077,896	-40.273%
2026-04-06	3.1500	3.2700	3.08500	3.1100	-1.582%	1,120,172	-43.730%
2026-04-02	2.9800	3.2300	2.89500	3.1600	+6.040%	2,103,862	-44.620%
2026-04-01	3.1300	3.2400	2.85010	2.9800	-6.583%	2,414,356	-41.275%
2026-03-31	3.2500	3.4399	3.07000	3.1900	-1.846%	2,220,492	-45.141%
2026-03-30	3.3400	3.6000	3.16500	3.2500	-1.515%	2,499,002	-46.154%
2026-03-27	3.1500	3.4400	3.07000	3.3000	+3.774%	2,622,389	-46.970%
2026-03-26	3.1800	3.3700	3.04000	3.1800	-2.154%	2,477,923	-44.969%
2026-03-25	2.9100	3.2900	2.77000	3.2500	+11.301%	2,636,203	-46.154%
2026-03-24	2.7200	3.0400	2.69000	2.9200	+8.148%	2,724,594	-40.068%
2026-03-23	2.7000	2.8200	2.61000	2.7000	+3.846%	1,878,704	-35.185%
2026-03-20	2.6150	2.8150	2.52000	2.6000	-1.515%	1,853,256	-32.692%
2026-03-19	2.6900	2.8388	2.56000	2.6400	-3.650%	1,737,447	-33.712%
2026-03-18	2.7500	2.9900	2.60000	2.7400	+0.366%	4,124,113	-36.131%
2026-03-17	2.2000	2.7400	2.06110	2.7300	+24.091%	4,134,405	-35.897%
2026-03-16	2.3300	2.3900	2.11000	2.2000	-3.930%	1,997,918	-20.455%
2026-03-13	1.9200	2.3686	1.91000	2.2900	+19.271%	4,703,142	-23.581%
2026-03-12	1.5000	2.0100	1.49000	1.9200	+24.675%	3,778,414	-8.854%
2026-03-11	1.5700	1.5900	1.48500	1.5400	-1.911%	655,737	+13.636%
2026-03-10	1.5600	1.6100	1.54000	1.5700	+2.614%	655,418	+11.465%
2026-03-09	1.4200	1.5850	1.41000	1.5300	+9.286%	1,176,196	+14.379%
2026-03-06	1.3700	1.4450	1.37000	1.4000	+0.719%	501,575	+25.000%
2026-03-05	1.4200	1.4600	1.38000	1.3900	0.000%	433,452	+25.899%
2026-03-04	1.4000	1.4300	1.38000	1.3900	-0.714%	274,060	+25.899%
2026-03-03	1.4300	1.4600	1.39000	1.4000	-2.778%	318,536	+25.000%
2026-03-02	1.4100	1.4753	1.40000	1.4400	+1.408%	693,240	+21.528%
2026-02-27	1.4400	1.4698	1.41000	1.4200	-3.401%	481,324	+23.239%
2026-02-26	1.4400	1.4700	1.42000	1.4700	+2.083%	372,270	+19.048%
2026-02-25	1.4200	1.4600	1.39500	1.4400	+1.408%	517,910	+21.528%
2026-02-24	1.4000	1.4600	1.40000	1.4200	+0.709%	362,316	+23.239%
2026-02-23	1.4500	1.4600	1.40000	1.4100	-4.082%	432,207	+24.113%
2026-02-20	1.4800	1.5300	1.45500	1.4700	-2.000%	347,523	+19.048%
2026-02-19	1.5300	1.5300	1.47000	1.5000	-1.961%	469,189	+16.667%
2026-02-18	1.5000	1.5800	1.49990	1.5300	+2.000%	488,947	+14.379%
2026-02-17	1.5100	1.5600	1.45170	1.5000	-1.316%	464,377	+16.667%
2026-02-13	1.4200	1.5600	1.42000	1.5200	+4.828%	519,019	+15.132%
2026-02-12	1.5300	1.5700	1.44000	1.4500	-4.605%	677,471	+20.690%
2026-02-11	1.5200	1.5497	1.47000	1.5200	+0.662%	569,780	+15.132%
2026-02-10	1.5500	1.5850	1.51000	1.5100	-3.822%	598,293	+15.894%
2026-02-09	1.6000	1.6100	1.50010	1.5700	-1.258%	741,319	+11.465%
2026-02-06	1.6100	1.6500	1.57000	1.5900	-0.625%	881,978	+10.063%
2026-02-05	1.6600	1.6800	1.55000	1.6000	-8.046%	1,203,497	+9.375%
2026-02-04	1.7700	1.8300	1.64000	1.7400	+2.353%	1,534,639	+0.575%
2026-02-03	1.6100	1.7100	1.54000	1.7000	+9.677%	1,582,870	+2.941%
2026-02-02	1.5200	1.6100	1.45200	1.5500	+1.307%	1,818,943	+12.903%
2026-01-30	1.6300	1.6900	1.48000	1.5300	-8.929%	1,386,774	+14.379%
2026-01-29	1.9100	1.9100	1.63000	1.6800	-8.197%	2,239,451	+4.167%
2026-01-28	1.7000	1.8450	1.70000	1.8300	+14.375%	2,829,844	-4.372%
2026-01-27	1.4600	1.6100	1.43000	1.6000	+10.345%	1,227,371	+9.375%
2026-01-26	1.5000	1.5200	1.44000	1.4500	-2.685%	553,515	+20.690%
2026-01-23	1.5600	1.5600	1.47000	1.4900	-3.247%	452,716	+17.450%
2026-01-22	1.4900	1.6000	1.49000	1.5400	+3.356%	881,665	+13.636%
2026-01-21	1.5200	1.6000	1.41090	1.4900	-2.614%	981,401	+17.450%
2026-01-20	1.4600	1.5900	1.42140	1.5300	+2.685%	1,307,015	+14.379%
2026-01-16	1.5600	1.5600	1.46000	1.4900	-1.974%	609,895	+17.450%
2026-01-15	1.5700	1.6200	1.51000	1.5200	-3.185%	879,722	+15.132%
2026-01-14	1.5600	1.5700	1.52000	1.5700	+0.641%	384,619	+11.465%
2026-01-13	1.6400	1.6400	1.55000	1.5600	-4.878%	391,937	+12.179%
2026-01-12	1.6000	1.6800	1.56000	1.6400	+3.145%	691,038	+6.707%
2026-01-09	1.6600	1.6600	1.55000	1.5900	-2.454%	580,347	+10.063%
2026-01-08	1.5600	1.6800	1.55000	1.6300	+5.844%	717,886	+7.362%
2026-01-07	1.6200	1.6300	1.52000	1.5400	-4.938%	523,687	+13.636%
2026-01-06	1.6500	1.6900	1.55500	1.6200	+0.621%	983,099	+8.025%
2026-01-05	1.5900	1.6600	1.53000	1.6100	+1.258%	880,666	+8.696%
2026-01-02	1.4400	1.5900	1.42000	1.5900	+14.388%	1,617,018	+10.063%
2025-12-31	1.4300	1.4776	1.38000	1.3900	-2.797%	1,029,229	+25.899%
2025-12-30	1.3100	1.5150	1.30000	1.4300	+8.333%	1,865,614	+22.378%
2025-12-29	1.3600	1.4000	1.31000	1.3200	-2.941%	724,583	+32.576%
2025-12-26	1.3800	1.3900	1.34000	1.3600	-1.449%	722,537	+28.676%
2025-12-24	1.3800	1.3957	1.35180	1.3800	0.000%	355,791	+26.812%
2025-12-23	1.4700	1.4800	1.37000	1.3800	-6.757%	805,647	+26.812%
2025-12-22	1.4900	1.6100	1.47000	1.4800	0.000%	1,544,995	+18.243%
2025-12-19	1.4400	1.4900	1.43030	1.4800	+3.497%	740,974	+18.243%
2025-12-18	1.3700	1.4300	1.36000	1.4300	+5.147%	968,945	+22.378%
2025-12-17	1.4000	1.4100	1.34000	1.3600	-3.546%	967,933	+28.676%
2025-12-16	1.4000	1.4600	1.40000	1.4100	-1.399%	483,426	+24.113%
2025-12-15	1.4800	1.5000	1.41000	1.4300	-2.721%	556,684	+22.378%
2025-12-12	1.5500	1.5900	1.46000	1.4700	-5.769%	944,819	+19.048%
2025-12-11	1.5000	1.6000	1.49000	1.5600	+4.000%	770,937	+12.179%
2025-12-10	1.5000	1.5100	1.44000	1.5000	-0.662%	580,902	+16.667%
2025-12-09	1.4700	1.5100	1.43000	1.5100	+3.425%	667,024	+15.894%
2025-12-08	1.5400	1.5500	1.45000	1.4600	-3.947%	947,124	+19.863%
2025-12-05	1.5900	1.6400	1.51000	1.5200	-6.748%	934,652	+15.132%
2025-12-04	1.6150	1.6450	1.57030	1.6300	0.000%	1,008,138	+7.362%
2025-12-03	1.6000	1.6400	1.57000	1.6300	+2.516%	791,138	+7.362%
2025-12-02	1.6500	1.7050	1.59000	1.5900	-3.636%	694,535	+10.063%
2025-12-01	1.7300	1.7850	1.65000	1.6500	-4.624%	486,606	+6.061%
2025-11-28	1.7000	1.7600	1.70000	1.7300	+2.367%	348,557	+1.156%
2025-11-26	1.6400	1.7550	1.60000	1.6900	+2.424%	832,619	+3.550%
2025-11-25	1.6900	1.6900	1.56000	1.6500	0.000%	772,012	+6.061%
2025-11-24	1.6000	1.6650	1.52500	1.6500	+3.125%	1,203,393	+6.061%
2025-11-21	1.5500	1.6200	1.50000	1.6000	+3.896%	1,327,147	+9.375%
2025-11-20	1.6900	1.7700	1.54000	1.5400	-8.333%	1,202,037	+13.636%
2025-11-19	1.7500	1.7500	1.65500	1.6800	-4.545%	1,109,000	+4.167%
2025-11-18	1.7600	1.7992	1.72000	1.7600	-2.222%	468,056	-0.568%
2025-11-17	1.8800	1.8951	1.77000	1.8000	-6.250%	980,550	-2.778%
2025-11-14	1.8900	1.9900	1.86000	1.9200	-1.538%	726,821	-8.854%
2025-11-13	2.0300	2.0500	1.92000	1.9500	-5.340%	581,638	-10.256%
2025-11-12	2.1500	2.2000	2.05500	2.0600	-4.630%	625,944	-15.049%
2025-11-11	2.0900	2.2250	2.08000	2.1600	+2.370%	956,962	-18.981%
2025-11-10	2.1500	2.2500	2.07000	2.1100	+0.476%	931,986	-17.062%
2025-11-07	1.7500	2.1050	1.73500	2.1000	+19.318%	1,324,214	-16.667%
2025-11-06	1.6400	1.9900	1.61000	1.7600	-14.563%	2,712,725	-0.568%
2025-11-05	2.0600	2.1500	2.05270	2.0600	0.000%	1,049,808	-15.049%
2025-11-04	2.0600	2.1200	1.97000	2.0600	-0.962%	1,035,206	-15.049%
2025-11-03	2.1300	2.1500	2.00500	2.0800	-2.347%	1,196,351	-15.865%
2025-10-31	2.1800	2.1950	2.08000	2.1300	-0.467%	1,100,897	-17.840%
2025-10-30	2.2500	2.3150	2.12000	2.1400	-6.140%	1,071,885	-18.224%
2025-10-29	2.3620	2.4188	2.26000	2.2800	-4.603%	668,857	-23.246%
2025-10-28	2.4200	2.4550	2.32500	2.3900	-0.417%	1,374,766	-26.778%
2025-10-27	2.6000	2.6600	2.37500	2.4000	-6.615%	1,513,065	-27.083%
2025-10-24	2.5700	2.6700	2.49100	2.5700	+1.984%	1,654,615	-31.907%
2025-10-23	2.7000	2.7150	2.51000	2.5200	-3.077%	988,178	-30.556%
2025-10-22	2.8500	2.9000	2.51000	2.6000	-10.653%	1,354,469	-32.692%
2025-10-21	2.9700	3.0300	2.81000	2.9100	-2.020%	1,137,977	-39.863%
2025-10-20	2.7900	3.0394	2.76010	2.9700	+9.594%	1,765,303	-41.077%
2025-10-17	2.8000	2.8200	2.63500	2.7100	-5.903%	1,314,515	-35.424%
2025-10-16	3.0300	3.0600	2.85000	2.8800	-4.950%	1,363,962	-39.236%
2025-10-15	3.1900	3.2700	2.91500	3.0300	-1.623%	1,805,905	-42.244%
2025-10-14	2.8600	3.1100	2.73000	3.0800	+5.479%	1,796,117	-43.182%
2025-10-13	2.6800	2.9300	2.68000	2.9200	+11.027%	1,550,546	-40.068%
2025-10-10	2.8700	2.8700	2.62000	2.6300	-8.042%	1,096,445	-33.460%
2025-10-09	2.8700	2.8700	2.66500	2.8600	+1.060%	1,510,436	-38.811%
2025-10-08	3.0200	3.1000	2.77500	2.8300	-5.667%	1,302,755	-38.163%
2025-10-07	3.1400	3.2180	2.93010	3.0000	+2.041%	1,860,785	-41.667%
2025-10-06	2.7200	3.1700	2.71000	2.9400	+10.943%	3,022,842	-40.476%
2025-10-03	2.3700	2.8700	2.37000	2.6500	+15.721%	4,672,182	-33.962%
2025-10-02	2.2800	2.3150	2.18500	2.2900	+0.881%	832,230	-23.581%
2025-10-01	2.2100	2.2900	2.21000	2.2700	+0.889%	523,986	-22.907%
2025-09-30	2.3300	2.3500	2.20500	2.2500	-3.017%	567,896	-22.222%
2025-09-29	2.5500	2.5600	2.31000	2.3200	-8.661%	777,142	-24.569%
2025-09-26	2.3400	2.5500	2.31200	2.5400	+9.013%	1,339,459	-31.102%
2025-09-25	2.4000	2.4000	2.29000	2.3300	-3.719%	705,322	-24.893%
2025-09-24	2.4100	2.5400	2.40000	2.4200	+1.681%	769,271	-27.686%
2025-09-23	2.4600	2.5300	2.34000	2.3800	-2.857%	950,923	-26.471%
2025-09-22	2.4300	2.4955	2.30000	2.4500	+0.823%	672,522	-28.571%
2025-09-19	2.4500	2.5550	2.40010	2.4300	+0.413%	1,275,200	-27.984%
2025-09-18	2.2200	2.5000	2.22000	2.4200	+11.009%	1,436,986	-27.686%
2025-09-17	2.1900	2.3800	2.18000	2.1800	-0.457%	761,001	-19.725%
2025-09-16	2.2400	2.2892	2.13000	2.1900	-1.794%	547,727	-20.091%
2025-09-15	2.1300	2.2550	2.13000	2.2300	+3.241%	430,693	-21.525%
2025-09-12	2.1700	2.2100	2.13500	2.1600	0.000%	464,714	-18.981%
2025-09-11	2.1400	2.1900	2.11000	2.1600	+0.465%	817,800	-18.981%
2025-09-10	2.2300	2.2300	2.04000	2.1500	-3.587%	1,365,886	-18.605%
2025-09-09	2.2500	2.2700	2.15500	2.2300	-1.327%	843,129	-21.525%
2025-09-08	2.4100	2.4300	2.23000	2.2600	-5.439%	727,607	-22.566%
2025-09-05	2.4400	2.4450	2.35000	2.3900	-1.646%	314,500	-26.778%
2025-09-04	2.5100	2.5100	2.41000	2.4300	-2.410%	329,288	-27.984%
2025-09-03	2.4700	2.5099	2.42000	2.4900	+0.403%	532,228	-29.719%
2025-09-02	2.5100	2.5600	2.46000	2.4800	-2.362%	327,625	-29.435%
2025-08-29	2.7300	2.7400	2.49500	2.5400	-6.273%	591,312	-31.102%
2025-08-28	2.6000	2.8000	2.57500	2.7100	+5.039%	741,639	-35.424%
2025-08-27	2.6400	2.6710	2.57130	2.5800	-2.273%	348,989	-32.171%
2025-08-26	2.6500	2.6800	2.58000	2.6400	-0.377%	494,737	-33.712%
2025-08-25	2.5100	2.7250	2.47000	2.6500	+4.331%	818,075	-33.962%
2025-08-22	2.5100	2.6099	2.51000	2.5400	+1.600%	508,282	-31.102%
2025-08-21	2.4700	2.5450	2.42000	2.5000	+2.459%	527,764	-30.000%
2025-08-20	2.3300	2.5781	2.33000	2.4400	+3.390%	760,448	-28.279%
2025-08-19	2.4300	2.4400	2.30500	2.3600	-4.065%	834,374	-25.847%
2025-08-18	2.5400	2.5900	2.46000	2.4600	-1.205%	352,074	-28.862%
2025-08-15	2.6700	2.7100	2.48000	2.4900	-6.038%	712,932	-29.719%
2025-08-14	2.7400	2.7400	2.51080	2.6500	-3.636%	904,813	-33.962%
2025-08-13	2.7800	2.8600	2.72000	2.7500	-0.722%	474,478	-36.364%
2025-08-12	2.6500	2.8850	2.63000	2.7700	+4.924%	833,067	-36.823%
2025-08-11	2.6600	2.7299	2.60000	2.6400	-1.124%	644,276	-33.712%
2025-08-08	2.4800	2.6900	2.34000	2.6700	+10.331%	1,116,616	-34.457%
2025-08-07	2.2200	2.4750	2.15000	2.4200	-5.837%	2,037,395	-27.686%
2025-08-06	2.6700	2.6900	2.53000	2.5700	-4.104%	619,396	-31.907%
2025-08-05	2.8000	2.8000	2.66500	2.6800	-3.943%	493,403	-34.701%
2025-08-04	2.7100	2.8600	2.71000	2.7900	+2.952%	572,557	-37.276%
2025-08-01	2.7000	2.7100	2.57000	2.7100	-0.368%	827,199	-35.424%
2025-07-31	2.8950	2.9500	2.70000	2.7200	-4.895%	811,659	-35.662%
2025-07-30	2.8500	2.9500	2.77500	2.8600	+0.704%	689,098	-38.811%
2025-07-29	3.2600	3.2600	2.83000	2.8400	-12.883%	1,143,363	-38.380%
2025-07-28	3.3000	3.3700	3.21000	3.2600	+2.194%	660,996	-46.319%
2025-07-25	3.2700	3.2700	2.96000	3.1900	-2.446%	966,749	-45.141%
2025-07-24	3.3100	3.3750	3.25000	3.2700	-0.909%	564,862	-46.483%
2025-07-23	3.1600	3.3300	3.15000	3.3000	+5.096%	637,088	-46.970%
2025-07-22	3.0000	3.1584	2.92500	3.1400	+5.369%	737,341	-44.268%
2025-07-21	2.7900	3.0350	2.77000	2.9800	+7.581%	1,049,624	-41.275%
2025-07-18	2.7900	2.8500	2.73500	2.7700	-0.717%	531,076	-36.823%
2025-07-17	2.7500	2.8600	2.73500	2.7900	+1.455%	1,095,495	-37.276%
2025-07-16	2.9900	3.0900	2.73000	2.7500	-8.027%	1,383,389	-36.364%
2025-07-15	3.0000	3.1200	2.97000	2.9900	+0.336%	822,924	-41.472%
2025-07-14	2.8500	3.0099	2.84000	2.9800	+1.361%	842,090	-41.275%
2025-07-11	3.3000	3.3000	2.80000	2.9400	-11.976%	2,356,672	-40.476%
2025-07-10	3.3600	3.5300	3.33000	3.3400	0.000%	1,015,585	-47.605%
2025-07-09	3.5200	3.6600	3.31500	3.3400	-4.298%	1,961,778	-47.605%
2025-07-08	3.3100	3.5550	3.30000	3.4900	+5.438%	1,350,024	-49.857%
2025-07-07	3.0900	3.4100	3.08000	3.3100	+8.170%	2,601,407	-47.130%
2025-07-03	2.6900	3.0900	2.68000	3.0600	+16.794%	1,802,900	-42.810%
2025-07-02	2.5100	2.6900	2.51000	2.6200	+4.800%	884,561	-33.206%
2025-07-01	2.4900	2.5350	2.44000	2.5000	+0.806%	1,010,132	-30.000%
2025-06-30	2.5000	2.5350	2.37000	2.4800	+5.532%	1,354,231	-29.435%
2025-06-27	2.4600	2.5099	2.35000	2.3500	-2.083%	6,432,158	-25.532%
2025-06-26	2.2800	2.4750	2.27000	2.4000	+4.803%	797,231	-27.083%
2025-06-25	2.2990	2.3500	2.25500	2.2900	0.000%	716,555	-23.581%
2025-06-24	2.0700	2.3050	2.07000	2.2900	+12.255%	935,873	-23.581%
2025-06-23	2.1500	2.1717	2.03000	2.0400	-5.991%	830,516	-14.216%
2025-06-20	2.1800	2.2900	2.11000	2.1700	+1.402%	838,614	-19.355%
2025-06-18	2.2600	2.3000	2.11000	2.1400	-5.310%	875,768	-18.224%
2025-06-17	2.1600	2.3900	2.14000	2.2600	+5.607%	1,671,922	-22.566%
2025-06-16	1.9400	2.1500	1.90000	2.1400	+10.881%	1,135,855	-18.224%
2025-06-13	1.8700	2.0000	1.86000	1.9300	+1.047%	976,513	-9.326%
2025-06-12	1.9200	1.9700	1.84000	1.9100	-0.521%	686,058	-8.377%
2025-06-11	2.0200	2.0300	1.90000	1.9200	-4.478%	877,291	-8.854%
2025-06-10	1.9900	2.1195	1.96000	2.0100	+1.005%	1,182,367	-12.935%
2025-06-09	2.0000	2.0600	1.96000	1.9900	+2.051%	1,162,444	-12.060%
2025-06-06	1.7900	1.9800	1.77500	1.9500	+13.372%	2,052,550	-10.256%
2025-06-05	1.7300	1.7800	1.70000	1.7200	-1.149%	853,579	+1.744%
2025-06-04	1.7400	1.7600	1.70000	1.7400	0.000%	530,055	+0.575%
2025-06-03	1.6700	1.7500	1.67000	1.7400	+4.192%	829,510	+0.575%
2025-06-02	1.7100	1.7400	1.63500	1.6700	-2.339%	683,009	+4.790%
2025-05-30	1.7700	1.7800	1.70000	1.7100	-3.390%	712,698	+2.339%
2025-05-29	1.7400	1.7950	1.74000	1.7700	+1.724%	630,637	-1.130%
2025-05-28	1.7600	1.7600	1.72500	1.7400	-1.136%	691,926	+0.575%
2025-05-27	1.7700	1.7700	1.71000	1.7600	0.000%	773,038	-0.568%
2025-05-23	1.7200	1.7600	1.71000	1.7600	+0.571%	542,360	-0.568%
2025-05-22	1.7200	1.7750	1.69500	1.7500	+2.339%	980,418	0.000%
2025-05-21	1.8500	1.8550	1.64287	1.7100	-6.044%	1,350,079	+2.339%
2025-05-20	1.6900	1.8352	1.66000	1.8200	+7.692%	1,792,988	-3.846%
2025-05-19	1.7000	1.7000	1.62010	1.6900	-0.588%	923,093	+3.550%
2025-05-16	1.6500	1.7200	1.56000	1.7000	+4.294%	1,731,979	+2.941%
2025-05-15	1.5300	1.6600	1.51500	1.6300	+5.161%	1,262,870	+7.362%
2025-05-14	1.5100	1.5650	1.47500	1.5500	+2.649%	1,151,812	+12.903%
2025-05-13	1.4200	1.5500	1.42000	1.5100	+6.338%	1,811,417	+15.894%
2025-05-12	1.3450	1.4500	1.31080	1.4200	+10.078%	1,735,948	+23.239%
2025-05-09	1.3600	1.3600	1.26000	1.2900	-5.147%	974,013	+35.659%
2025-05-08	1.2700	1.4000	1.22000	1.3600	+4.615%	1,852,895	+28.676%
2025-05-07	1.2500	1.3000	1.23000	1.3000	+4.000%	749,848	+34.615%
2025-05-06	1.2800	1.2900	1.24000	1.2500	-1.575%	579,439	+40.000%
2025-05-05	1.3300	1.3300	1.25000	1.2700	-1.550%	432,305	+37.795%
2025-05-02	1.3000	1.3400	1.29000	1.2900	-0.769%	646,303	+35.659%
2025-05-01	1.2700	1.3500	1.27000	1.3000	+3.175%	756,272	+34.615%
2025-04-30	1.2500	1.2800	1.22000	1.2600	-1.563%	493,232	+38.889%
2025-04-29	1.3000	1.3000	1.24000	1.2800	0.000%	629,993	+36.719%
2025-04-28	1.3500	1.3600	1.25230	1.2800	-5.185%	780,138	+36.719%
2025-04-25	1.4000	1.4200	1.33000	1.3500	-4.255%	763,526	+29.630%
2025-04-24	1.3700	1.4400	1.35000	1.4100	+2.174%	666,446	+24.113%
2025-04-23	1.4100	1.4100	1.29000	1.3800	+2.222%	979,818	+26.812%
2025-04-22	1.3300	1.4100	1.30000	1.3500	+2.662%	623,909	+29.630%
2025-04-21	1.4500	1.4900	1.28000	1.3150	-11.745%	1,181,446	+33.080%
2025-04-17	1.3500	1.5000	1.33000	1.4900	+12.030%	1,004,151	+17.450%
2025-04-16	1.4300	1.4300	1.31000	1.3300	-6.993%	928,603	+31.579%
2025-04-15	1.4600	1.4700	1.40010	1.4300	-0.694%	612,310	+22.378%
2025-04-14	1.6400	1.6400	1.44000	1.4400	-10.280%	1,298,486	+21.528%
2025-04-11	1.6300	1.6300	1.60000	1.6050	-0.311%	401,259	+9.034%